Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raven Industries Inc (NQ: RAVN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 16.34 17.27 16.15 16.61 149,451 +0.30(+1.86%)
Mar 30, 2009 16.88 16.88 15.95 16.30 174,938 -1.65(-9.17%)
Mar 26, 2009 17.25 18.21 17.09 17.95 178,531 +0.93(+5.50%)
Mar 25, 2009 16.46 17.23 16.00 17.01 116,175 +0.64(+3.90%)
Mar 24, 2009 17.43 17.69 16.38 16.38 127,884 -1.27(-7.20%)
Mar 23, 2009 16.62 17.65 16.14 17.65 212,419 +1.78(+11.23%)
Mar 20, 2009 16.66 17.10 15.86 15.86 137,535 -0.62(-3.78%)
Mar 19, 2009 17.09 17.27 16.29 16.49 105,754 -0.46(-2.69%)
Mar 18, 2009 16.22 17.09 15.91 16.94 94,421 +0.60(+3.67%)
Mar 17, 2009 15.54 16.34 15.28 16.34 66,787 +1.13(+7.41%)
Mar 16, 2009 15.88 16.10 15.16 15.22 124,506 -0.64(-4.03%)
Mar 13, 2009 15.06 15.98 14.71 15.86 153,657 +0.83(+5.53%)
Mar 12, 2009 13.93 15.18 13.93 15.02 169,841 +0.98(+7.00%)
Mar 11, 2009 14.06 14.94 13.73 14.04 120,863 +0.03(+0.23%)
Mar 10, 2009 13.06 14.24 13.00 14.01 249,834 +1.69(+13.68%)
Mar 09, 2009 13.03 13.31 12.28 12.32 86,522 -0.81(-6.15%)
Mar 06, 2009 13.32 13.56 12.79 13.13 84,854 -0.07(-0.54%)
Mar 05, 2009 13.44 13.58 13.19 13.20 127,296 -0.50(-3.67%)
Mar 04, 2009 13.35 13.84 13.23 13.71 95,666 -0.05(-0.35%)
Mar 02, 2009 14.37 14.39 13.63 13.75 179,866 -0.78(-5.34%)
Feb 27, 2009 14.55 14.98 14.43 14.53 138,820 -0.20(-1.36%)
Feb 26, 2009 15.02 15.29 14.66 14.73 115,085 -0.26(-1.76%)
Feb 25, 2009 15.66 15.69 14.87 14.99 137,506 -0.68(-4.34%)
Feb 24, 2009 15.48 15.74 14.79 15.67 126,435 +0.34(+2.19%)
Feb 23, 2009 16.19 16.30 15.28 15.34 117,309 -0.71(-4.43%)
Feb 20, 2009 16.20 16.71 15.47 16.05 141,059 -0.38(-2.33%)
Feb 19, 2009 16.93 17.10 16.38 16.43 63,033 -0.34(-2.00%)
Feb 18, 2009 16.69 17.16 16.46 16.77 82,959 +0.19(+1.16%)
Feb 17, 2009 16.38 16.91 16.08 16.57 124,177 -0.23(-1.38%)
Feb 13, 2009 17.16 17.16 16.27 16.81 183,231 -0.56(-3.22%)
Feb 12, 2009 16.78 17.43 16.61 17.37 84,913 +0.35(+2.07%)
Feb 11, 2009 16.92 17.27 16.78 17.01 56,451 +0.14(+0.81%)
Feb 10, 2009 17.61 17.90 16.79 16.88 100,776 -0.83(-4.69%)
Feb 09, 2009 17.82 18.25 17.49 17.71 43,902 -0.26(-1.42%)
Feb 06, 2009 17.26 18.13 17.26 17.97 70,958 +0.63(+3.64%)
Feb 05, 2009 17.13 17.63 16.89 17.33 48,021 +0.14(+0.79%)
Feb 04, 2009 17.92 17.92 17.10 17.20 95,236 -0.69(-3.84%)
Feb 03, 2009 17.90 18.18 17.59 17.89 67,926 +0.08(+0.45%)
Feb 02, 2009 17.24 17.86 17.07 17.81 102,253 +0.38(+2.15%)
Jan 30, 2009 18.04 18.21 17.13 17.43 78,510 -0.37(-2.07%)
Jan 29, 2009 18.60 18.83 17.77 17.80 52,900 -0.95(-5.07%)
Jan 28, 2009 18.41 18.88 18.41 18.75 93,869 +0.53(+2.89%)
Jan 27, 2009 17.83 18.57 17.83 18.22 59,906 +0.50(+2.84%)
Jan 26, 2009 17.53 18.17 17.36 17.72 88,604 +0.34(+1.98%)
Jan 23, 2009 17.09 17.69 16.77 17.37 61,790 -0.13(-0.73%)
Jan 22, 2009 17.99 18.01 17.04 17.50 92,749 -0.94(-5.07%)
Jan 21, 2009 17.34 18.54 17.14 18.44 111,943 +1.29(+7.50%)
Jan 20, 2009 17.25 18.29 17.06 17.15 165,463 -0.39(-2.23%)
Jan 16, 2009 17.38 17.77 16.93 17.54 82,634 +0.30(+1.76%)
Jan 15, 2009 17.25 17.44 16.46 17.24 160,919 -0.02(-0.14%)
Jan 14, 2009 18.21 18.28 17.18 17.26 117,109 -1.23(-6.66%)
Jan 13, 2009 18.18 18.58 17.90 18.49 89,388 +0.29(+1.58%)
Jan 12, 2009 18.51 19.29 18.05 18.21 144,651 -0.39(-2.11%)
Jan 09, 2009 20.01 20.01 18.57 18.60 85,225 -1.47(-7.33%)
Jan 08, 2009 19.66 20.14 19.55 20.07 68,492 +0.27(+1.37%)
Jan 07, 2009 20.15 20.30 19.38 19.80 70,107 -0.61(-2.98%)
Jan 06, 2009 19.96 20.72 19.86 20.40 126,712 +0.66(+3.32%)
Jan 05, 2009 19.26 19.90 19.16 19.75 190,793 +0.61(+3.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.